Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.79
-0.25 (-1.39%)
At close: Jun 1, 2026, 4:00 PM EDT
17.79
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:37 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202617.6717.9017.2017.7917.79-1.39%508,061
May 29, 202618.8319.0918.0018.0418.04-4.20%412,175
May 28, 202618.1618.9717.9518.8318.833.69%590,969
May 27, 202617.0018.2816.9618.1618.168.68%732,962
May 26, 202616.3416.7516.3016.7116.712.64%617,513
May 22, 202616.4116.6816.1816.2816.28-0.31%403,326
May 21, 202616.1916.6816.0016.3316.33-0.18%413,040
May 20, 202615.9916.4615.7616.3616.361.87%356,665
May 19, 202616.5016.5015.8816.0616.06-3.14%517,799
May 18, 202616.1816.6916.0616.5816.583.17%516,588
May 15, 202615.9316.6415.6916.0716.07-0.50%534,463
May 14, 202616.4516.9216.1216.1516.15-0.62%424,735
May 13, 202616.7517.2016.0916.2516.25-3.45%636,823
May 12, 202617.3217.4816.4216.8316.83-3.28%854,744
May 11, 202617.5117.8717.0117.4017.40-2.25%871,604
May 8, 202619.7820.9817.6717.8017.80-4.15%1,276,760
May 7, 202618.2918.8117.9618.5718.572.15%763,191
May 6, 202618.0518.4317.9718.1818.182.94%658,487
May 5, 202616.7917.7816.6217.6617.664.87%549,578
May 4, 202617.6517.9116.7816.8416.84-5.07%393,865
May 1, 202617.5917.8917.4617.7417.74-0.06%337,365
Apr 30, 202617.1317.8416.8517.7517.753.32%262,849
Apr 29, 202617.3817.8017.0917.1817.18-2.88%303,872
Apr 28, 202617.2617.7116.9317.6917.693.15%337,441
Apr 27, 202617.7017.9116.9217.1517.15-3.11%614,822
Apr 24, 202617.3117.8317.2417.7017.702.31%360,368
Apr 23, 202617.3617.6517.0717.3017.300.41%372,870
Apr 22, 202617.5617.8717.1817.2317.23-2.10%232,284
Apr 21, 202617.4518.2017.4017.6017.600.11%367,253
Apr 20, 202617.1217.6816.9517.5817.581.21%404,294
Apr 17, 202617.0117.9117.0017.3717.375.53%649,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,233
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,690
Apr 14, 202616.8217.7716.7717.6017.604.70%560,718
Apr 13, 202616.7417.0116.5316.8116.81-0.12%290,515
Apr 10, 202617.0017.1616.5616.8316.83-0.53%248,289
Apr 9, 202616.5717.0416.4016.9216.920.95%374,178
Apr 8, 202616.5117.0016.2716.7616.767.57%524,184
Apr 7, 202616.3016.3115.4815.5815.58-3.53%490,161
Apr 6, 202616.7716.7716.1016.1516.15-3.70%523,923
Apr 2, 202616.6916.9915.8616.7716.77-1.53%568,421
Apr 1, 202616.5117.1216.2717.0317.033.46%508,676
Mar 31, 202616.7016.9116.1816.4616.46-0.42%481,121
Mar 30, 202616.9817.2516.4716.5316.53-1.96%454,513
Mar 27, 202617.9418.1916.8416.8616.86-7.41%1,118,304
Mar 26, 202617.4118.4417.4118.2118.212.53%1,083,235
Mar 25, 202617.3517.8317.2217.7617.762.48%484,749
Mar 24, 202616.6017.4616.6017.3317.333.46%580,873
Mar 23, 202616.6717.1916.5216.7516.754.17%830,857
Mar 20, 202616.4316.5015.8616.0816.08-1.83%1,431,259